3103 ユニチカ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 71 | 72 | 70 | 70 | 868,000 | 700 |
| 2009-12-29 | 70 | 72 | 70 | 72 | 1,370,000 | 720 |
| 2009-12-28 | 69 | 71 | 69 | 71 | 992,000 | 710 |
| 2009-12-25 | 71 | 71 | 69 | 69 | 1,271,000 | 690 |
| 2009-12-24 | 70 | 71 | 69 | 71 | 1,709,000 | 710 |
| 2009-12-22 | 69 | 70 | 69 | 70 | 692,000 | 700 |
| 2009-12-21 | 70 | 70 | 69 | 69 | 657,000 | 690 |
| 2009-12-18 | 70 | 70 | 68 | 70 | 880,000 | 700 |
| 2009-12-17 | 70 | 71 | 69 | 70 | 934,000 | 700 |
| 2009-12-16 | 69 | 70 | 69 | 70 | 869,000 | 700 |
| 2009-12-15 | 69 | 70 | 68 | 68 | 684,000 | 680 |
| 2009-12-14 | 70 | 71 | 69 | 70 | 792,000 | 700 |
| 2009-12-11 | 69 | 70 | 68 | 70 | 3,763,000 | 700 |
| 2009-12-10 | 70 | 71 | 67 | 68 | 2,310,000 | 680 |
| 2009-12-09 | 70 | 71 | 69 | 71 | 845,000 | 710 |
| 2009-12-08 | 69 | 71 | 68 | 71 | 1,530,000 | 710 |
| 2009-12-07 | 69 | 70 | 68 | 69 | 1,652,000 | 690 |
| 2009-12-04 | 68 | 69 | 66 | 67 | 1,949,000 | 670 |
| 2009-12-03 | 67 | 69 | 66 | 69 | 1,667,000 | 690 |
| 2009-12-02 | 66 | 67 | 65 | 65 | 1,029,000 | 650 |
| 2009-12-01 | 63 | 67 | 62 | 67 | 2,067,000 | 670 |
| 2009-11-30 | 62 | 64 | 62 | 63 | 1,190,000 | 630 |
| 2009-11-27 | 62 | 63 | 61 | 61 | 1,265,000 | 610 |
| 2009-11-26 | 62 | 65 | 62 | 63 | 1,000,000 | 630 |
| 2009-11-25 | 64 | 65 | 61 | 64 | 1,049,000 | 640 |
| 2009-11-24 | 67 | 67 | 63 | 64 | 928,000 | 640 |
| 2009-11-20 | 63 | 66 | 62 | 65 | 1,322,000 | 650 |
| 2009-11-19 | 63 | 63 | 61 | 63 | 2,053,000 | 630 |
| 2009-11-18 | 64 | 65 | 62 | 63 | 1,332,000 | 630 |
| 2009-11-17 | 66 | 67 | 64 | 65 | 2,058,000 | 650 |
| 2009-11-16 | 69 | 69 | 66 | 66 | 1,514,000 | 660 |
| 2009-11-13 | 70 | 71 | 69 | 69 | 1,443,000 | 690 |
| 2009-11-12 | 72 | 72 | 70 | 70 | 822,000 | 700 |
| 2009-11-11 | 71 | 72 | 70 | 71 | 829,000 | 710 |
| 2009-11-10 | 70 | 72 | 69 | 71 | 2,065,000 | 710 |
| 2009-11-09 | 70 | 70 | 69 | 69 | 818,000 | 690 |
| 2009-11-06 | 71 | 71 | 70 | 70 | 676,000 | 700 |
| 2009-11-05 | 71 | 72 | 70 | 70 | 1,157,000 | 700 |
| 2009-11-04 | 70 | 73 | 70 | 73 | 1,711,000 | 730 |
| 2009-11-02 | 71 | 72 | 70 | 70 | 1,134,000 | 700 |
| 2009-10-30 | 74 | 74 | 72 | 72 | 1,403,000 | 720 |
| 2009-10-29 | 73 | 75 | 73 | 73 | 1,390,000 | 730 |
| 2009-10-28 | 75 | 76 | 73 | 74 | 1,118,000 | 740 |
| 2009-10-27 | 78 | 78 | 74 | 75 | 1,786,000 | 750 |
| 2009-10-26 | 76 | 79 | 76 | 79 | 2,324,000 | 790 |
| 2009-10-23 | 76 | 77 | 75 | 76 | 1,328,000 | 760 |
| 2009-10-22 | 74 | 77 | 73 | 76 | 2,839,000 | 760 |
| 2009-10-21 | 74 | 74 | 73 | 74 | 689,000 | 740 |
| 2009-10-20 | 74 | 75 | 73 | 74 | 779,000 | 740 |
| 2009-10-19 | 73 | 74 | 73 | 74 | 673,000 | 740 |
| 2009-10-16 | 73 | 74 | 73 | 74 | 1,103,000 | 740 |
| 2009-10-15 | 75 | 75 | 73 | 74 | 1,567,000 | 740 |
| 2009-10-14 | 75 | 75 | 73 | 73 | 759,000 | 730 |
| 2009-10-13 | 76 | 76 | 74 | 75 | 1,161,000 | 750 |
| 2009-10-09 | 73 | 76 | 73 | 75 | 3,081,000 | 750 |
| 2009-10-08 | 76 | 76 | 73 | 73 | 1,301,000 | 730 |
| 2009-10-07 | 73 | 76 | 73 | 75 | 1,417,000 | 750 |
| 2009-10-06 | 72 | 74 | 72 | 74 | 1,106,000 | 740 |
| 2009-10-05 | 72 | 73 | 70 | 71 | 1,298,000 | 710 |
| 2009-10-02 | 74 | 75 | 72 | 73 | 2,047,000 | 730 |
| 2009-10-01 | 79 | 79 | 76 | 76 | 1,781,000 | 760 |
| 2009-09-30 | 80 | 81 | 79 | 80 | 1,153,000 | 800 |
| 2009-09-29 | 81 | 81 | 79 | 81 | 1,217,000 | 810 |
| 2009-09-28 | 80 | 80 | 78 | 80 | 1,168,000 | 800 |
| 2009-09-25 | 82 | 83 | 80 | 81 | 1,284,000 | 810 |
| 2009-09-24 | 81 | 83 | 80 | 82 | 1,252,000 | 820 |
| 2009-09-18 | 82 | 82 | 80 | 82 | 1,259,000 | 820 |
| 2009-09-17 | 82 | 83 | 81 | 82 | 1,385,000 | 820 |
| 2009-09-16 | 84 | 84 | 81 | 82 | 1,446,000 | 820 |
| 2009-09-15 | 84 | 84 | 82 | 83 | 1,338,000 | 830 |
| 2009-09-14 | 86 | 87 | 83 | 83 | 1,859,000 | 830 |
| 2009-09-11 | 88 | 88 | 86 | 86 | 3,505,000 | 860 |
| 2009-09-10 | 87 | 88 | 86 | 87 | 1,412,000 | 870 |
| 2009-09-09 | 87 | 88 | 86 | 86 | 1,270,000 | 860 |
| 2009-09-08 | 87 | 88 | 87 | 88 | 1,018,000 | 880 |
| 2009-09-07 | 87 | 87 | 84 | 87 | 1,396,000 | 870 |
| 2009-09-04 | 87 | 87 | 85 | 85 | 983,000 | 850 |
| 2009-09-03 | 89 | 90 | 86 | 87 | 2,606,000 | 870 |
| 2009-09-02 | 90 | 91 | 89 | 89 | 1,516,000 | 890 |
| 2009-09-01 | 90 | 93 | 88 | 92 | 3,599,000 | 920 |
| 2009-08-31 | 93 | 94 | 90 | 90 | 1,993,000 | 900 |
| 2009-08-28 | 93 | 94 | 92 | 93 | 880,000 | 930 |
| 2009-08-27 | 94 | 95 | 92 | 93 | 1,429,000 | 930 |
| 2009-08-26 | 95 | 95 | 93 | 94 | 2,441,000 | 940 |
| 2009-08-25 | 96 | 97 | 95 | 96 | 1,847,000 | 960 |
| 2009-08-24 | 97 | 98 | 95 | 97 | 3,474,000 | 970 |
| 2009-08-21 | 97 | 97 | 94 | 97 | 7,422,000 | 970 |
| 2009-08-20 | 95 | 99 | 92 | 98 | 15,764,000 | 980 |
| 2009-08-19 | 89 | 96 | 89 | 94 | 13,105,000 | 940 |
| 2009-08-18 | 87 | 88 | 86 | 88 | 1,533,000 | 880 |
| 2009-08-17 | 93 | 94 | 88 | 88 | 7,545,000 | 880 |
| 2009-08-14 | 89 | 89 | 87 | 89 | 2,998,000 | 890 |
| 2009-08-13 | 87 | 89 | 87 | 89 | 2,600,000 | 890 |
| 2009-08-12 | 87 | 88 | 86 | 86 | 1,036,000 | 860 |
| 2009-08-11 | 88 | 89 | 87 | 89 | 771,000 | 890 |
| 2009-08-10 | 88 | 90 | 87 | 88 | 1,217,000 | 880 |
| 2009-08-07 | 86 | 88 | 85 | 88 | 1,034,000 | 880 |
| 2009-08-06 | 84 | 88 | 84 | 86 | 1,525,000 | 860 |
| 2009-08-05 | 87 | 87 | 85 | 86 | 904,000 | 860 |
| 2009-08-04 | 87 | 89 | 85 | 86 | 3,083,000 | 860 |
| 2009-08-03 | 85 | 88 | 85 | 86 | 2,904,000 | 860 |
| 2009-07-31 | 83 | 85 | 83 | 85 | 1,266,000 | 850 |
| 2009-07-30 | 82 | 83 | 81 | 83 | 606,000 | 830 |
| 2009-07-29 | 82 | 84 | 82 | 83 | 985,000 | 830 |
| 2009-07-28 | 84 | 84 | 82 | 82 | 1,366,000 | 820 |
| 2009-07-27 | 83 | 85 | 83 | 83 | 1,262,000 | 830 |
| 2009-07-24 | 83 | 83 | 81 | 83 | 1,359,000 | 830 |
| 2009-07-23 | 82 | 83 | 81 | 81 | 1,807,000 | 810 |
| 2009-07-22 | 81 | 83 | 80 | 82 | 2,466,000 | 820 |
| 2009-07-21 | 80 | 81 | 79 | 80 | 1,142,000 | 800 |
| 2009-07-17 | 78 | 80 | 78 | 79 | 1,044,000 | 790 |
| 2009-07-16 | 80 | 81 | 78 | 78 | 1,419,000 | 780 |
| 2009-07-15 | 79 | 79 | 77 | 79 | 1,390,000 | 790 |
| 2009-07-14 | 77 | 78 | 76 | 78 | 1,121,000 | 780 |
| 2009-07-13 | 77 | 78 | 73 | 75 | 1,969,000 | 750 |
| 2009-07-10 | 80 | 81 | 79 | 79 | 2,656,000 | 790 |
| 2009-07-09 | 80 | 82 | 79 | 81 | 1,770,000 | 810 |
| 2009-07-08 | 83 | 83 | 80 | 82 | 1,621,000 | 820 |
| 2009-07-07 | 86 | 86 | 82 | 83 | 2,318,000 | 830 |
| 2009-07-06 | 86 | 86 | 85 | 85 | 799,000 | 850 |
| 2009-07-03 | 87 | 88 | 85 | 86 | 2,924,000 | 860 |
| 2009-07-02 | 88 | 88 | 87 | 87 | 1,399,000 | 870 |
| 2009-07-01 | 87 | 89 | 86 | 87 | 2,565,000 | 870 |
| 2009-06-30 | 88 | 89 | 87 | 87 | 1,784,000 | 870 |
| 2009-06-29 | 90 | 90 | 87 | 88 | 1,895,000 | 880 |
| 2009-06-26 | 90 | 90 | 88 | 90 | 1,397,000 | 900 |
| 2009-06-25 | 88 | 90 | 88 | 90 | 1,936,000 | 900 |
| 2009-06-24 | 88 | 89 | 87 | 87 | 1,337,000 | 870 |
| 2009-06-23 | 89 | 90 | 88 | 88 | 1,865,000 | 880 |
| 2009-06-22 | 91 | 91 | 90 | 91 | 969,000 | 910 |
| 2009-06-19 | 91 | 92 | 90 | 91 | 1,003,000 | 910 |
| 2009-06-18 | 92 | 93 | 90 | 90 | 1,240,000 | 900 |
| 2009-06-17 | 89 | 93 | 88 | 93 | 3,248,000 | 930 |
| 2009-06-16 | 91 | 93 | 89 | 89 | 2,944,000 | 890 |
| 2009-06-15 | 93 | 94 | 91 | 92 | 3,190,000 | 920 |
| 2009-06-12 | 96 | 96 | 92 | 92 | 8,873,000 | 920 |
| 2009-06-11 | 95 | 95 | 93 | 93 | 3,806,000 | 930 |
| 2009-06-10 | 92 | 96 | 92 | 95 | 9,095,000 | 950 |
| 2009-06-09 | 92 | 93 | 90 | 92 | 2,641,000 | 920 |
| 2009-06-08 | 91 | 93 | 90 | 91 | 3,575,000 | 910 |
| 2009-06-05 | 91 | 92 | 89 | 91 | 2,408,000 | 910 |
| 2009-06-04 | 92 | 93 | 90 | 90 | 2,872,000 | 900 |
| 2009-06-03 | 90 | 93 | 90 | 92 | 3,713,000 | 920 |
| 2009-06-02 | 89 | 92 | 88 | 90 | 4,512,000 | 900 |
| 2009-06-01 | 86 | 88 | 86 | 88 | 3,205,000 | 880 |
| 2009-05-29 | 89 | 89 | 86 | 86 | 2,912,000 | 860 |
| 2009-05-28 | 89 | 90 | 87 | 88 | 2,995,000 | 880 |
| 2009-05-27 | 91 | 92 | 88 | 90 | 2,671,000 | 900 |
| 2009-05-26 | 91 | 92 | 90 | 90 | 1,708,000 | 900 |
| 2009-05-25 | 92 | 92 | 90 | 91 | 3,754,000 | 910 |
| 2009-05-22 | 95 | 96 | 93 | 95 | 4,228,000 | 950 |
| 2009-05-21 | 102 | 103 | 93 | 93 | 9,438,000 | 930 |
| 2009-05-20 | 98 | 101 | 97 | 99 | 6,815,000 | 990 |
| 2009-05-19 | 100 | 102 | 96 | 96 | 15,240,000 | 960 |
| 2009-05-18 | 107 | 115 | 103 | 109 | 49,705,000 | 1,090 |
| 2009-05-15 | 87 | 92 | 87 | 92 | 3,114,000 | 920 |
| 2009-05-14 | 90 | 91 | 87 | 89 | 2,387,000 | 890 |
| 2009-05-13 | 94 | 95 | 92 | 92 | 1,948,000 | 920 |
| 2009-05-12 | 93 | 97 | 92 | 94 | 4,257,000 | 940 |
| 2009-05-11 | 99 | 100 | 94 | 95 | 3,445,000 | 950 |
| 2009-05-08 | 94 | 98 | 94 | 96 | 5,655,000 | 960 |
| 2009-05-07 | 93 | 95 | 89 | 94 | 8,727,000 | 940 |
| 2009-05-01 | 99 | 103 | 88 | 95 | 33,443,000 | 950 |
| 2009-04-30 | 93 | 113 | 90 | 109 | 54,006,000 | 1,090 |
| 2009-04-28 | 86 | 92 | 82 | 83 | 9,259,000 | 830 |
| 2009-04-27 | 82 | 89 | 82 | 85 | 6,492,000 | 850 |
| 2009-04-24 | 81 | 81 | 79 | 79 | 829,000 | 790 |
| 2009-04-23 | 77 | 82 | 77 | 81 | 2,310,000 | 810 |
| 2009-04-22 | 79 | 79 | 76 | 76 | 941,000 | 760 |
| 2009-04-21 | 79 | 79 | 76 | 78 | 1,132,000 | 780 |
| 2009-04-20 | 81 | 81 | 79 | 80 | 680,000 | 800 |
| 2009-04-17 | 81 | 82 | 79 | 81 | 1,825,000 | 810 |
| 2009-04-16 | 79 | 82 | 78 | 79 | 1,463,000 | 790 |
| 2009-04-15 | 79 | 80 | 77 | 79 | 1,239,000 | 790 |
| 2009-04-14 | 82 | 83 | 78 | 80 | 1,844,000 | 800 |
| 2009-04-13 | 77 | 83 | 76 | 82 | 3,208,000 | 820 |
| 2009-04-10 | 74 | 78 | 73 | 78 | 4,977,000 | 780 |
| 2009-04-09 | 70 | 73 | 70 | 73 | 2,053,000 | 730 |
| 2009-04-08 | 71 | 71 | 69 | 70 | 975,000 | 700 |
| 2009-04-07 | 72 | 74 | 71 | 71 | 3,328,000 | 710 |
| 2009-04-06 | 72 | 72 | 70 | 72 | 1,004,000 | 720 |
| 2009-04-03 | 72 | 73 | 70 | 71 | 1,332,000 | 710 |
| 2009-04-02 | 70 | 72 | 68 | 71 | 2,482,000 | 710 |
| 2009-04-01 | 67 | 69 | 67 | 68 | 2,035,000 | 680 |
| 2009-03-31 | 67 | 69 | 66 | 67 | 1,146,000 | 670 |
| 2009-03-30 | 69 | 71 | 68 | 68 | 1,772,000 | 680 |
| 2009-03-27 | 71 | 74 | 68 | 69 | 3,580,000 | 690 |
| 2009-03-26 | 67 | 69 | 66 | 69 | 1,186,000 | 690 |
| 2009-03-25 | 66 | 67 | 64 | 66 | 1,661,000 | 660 |
| 2009-03-24 | 66 | 67 | 65 | 66 | 1,998,000 | 660 |
| 2009-03-23 | 63 | 66 | 62 | 65 | 2,555,000 | 650 |
| 2009-03-19 | 66 | 68 | 65 | 68 | 1,074,000 | 680 |
| 2009-03-18 | 66 | 68 | 65 | 65 | 1,976,000 | 650 |
| 2009-03-17 | 66 | 67 | 65 | 65 | 1,375,000 | 650 |
| 2009-03-16 | 64 | 66 | 63 | 66 | 1,170,000 | 660 |
| 2009-03-13 | 65 | 65 | 63 | 64 | 3,861,000 | 640 |
| 2009-03-12 | 62 | 65 | 62 | 63 | 1,813,000 | 630 |
| 2009-03-11 | 61 | 64 | 60 | 63 | 2,769,000 | 630 |
| 2009-03-10 | 58 | 60 | 58 | 60 | 633,000 | 600 |
| 2009-03-09 | 60 | 61 | 59 | 59 | 670,000 | 590 |
| 2009-03-06 | 61 | 62 | 59 | 60 | 1,909,000 | 600 |
| 2009-03-05 | 61 | 63 | 60 | 62 | 2,400,000 | 620 |
| 2009-03-04 | 57 | 60 | 57 | 59 | 1,356,000 | 590 |
| 2009-03-03 | 59 | 59 | 57 | 58 | 873,000 | 580 |
| 2009-03-02 | 60 | 61 | 59 | 59 | 846,000 | 590 |
| 2009-02-27 | 60 | 61 | 59 | 61 | 711,000 | 610 |
| 2009-02-26 | 60 | 61 | 58 | 61 | 1,897,000 | 610 |
| 2009-02-25 | 60 | 60 | 57 | 60 | 1,885,000 | 600 |
| 2009-02-24 | 55 | 58 | 55 | 58 | 1,420,000 | 580 |
| 2009-02-23 | 59 | 59 | 56 | 56 | 1,379,000 | 560 |
| 2009-02-20 | 62 | 62 | 59 | 59 | 1,620,000 | 590 |
| 2009-02-19 | 62 | 63 | 60 | 61 | 1,370,000 | 610 |
| 2009-02-18 | 60 | 62 | 60 | 62 | 1,028,000 | 620 |
| 2009-02-17 | 62 | 63 | 61 | 62 | 1,227,000 | 620 |
| 2009-02-16 | 64 | 65 | 62 | 63 | 1,533,000 | 630 |
| 2009-02-13 | 64 | 65 | 63 | 64 | 1,109,000 | 640 |
| 2009-02-12 | 64 | 65 | 63 | 64 | 763,000 | 640 |
| 2009-02-10 | 65 | 66 | 64 | 65 | 935,000 | 650 |
| 2009-02-09 | 65 | 67 | 65 | 65 | 1,741,000 | 650 |
| 2009-02-06 | 63 | 65 | 62 | 65 | 1,265,000 | 650 |
| 2009-02-05 | 63 | 64 | 62 | 62 | 1,014,000 | 620 |
| 2009-02-04 | 63 | 64 | 63 | 63 | 498,000 | 630 |
| 2009-02-03 | 63 | 64 | 63 | 64 | 579,000 | 640 |
| 2009-02-02 | 63 | 64 | 62 | 64 | 946,000 | 640 |
| 2009-01-30 | 64 | 65 | 63 | 63 | 788,000 | 630 |
| 2009-01-29 | 66 | 66 | 63 | 65 | 1,937,000 | 650 |
| 2009-01-28 | 64 | 65 | 63 | 64 | 896,000 | 640 |
| 2009-01-27 | 63 | 65 | 62 | 65 | 1,683,000 | 650 |
| 2009-01-26 | 62 | 63 | 61 | 61 | 1,024,000 | 610 |
| 2009-01-23 | 63 | 63 | 62 | 62 | 625,000 | 620 |
| 2009-01-22 | 64 | 65 | 62 | 64 | 1,330,000 | 640 |
| 2009-01-21 | 62 | 64 | 62 | 63 | 1,706,000 | 630 |
| 2009-01-20 | 64 | 64 | 63 | 63 | 991,000 | 630 |
| 2009-01-19 | 64 | 65 | 63 | 64 | 1,409,000 | 640 |
| 2009-01-16 | 63 | 64 | 63 | 63 | 1,080,000 | 630 |
| 2009-01-15 | 65 | 65 | 63 | 63 | 1,559,000 | 630 |
| 2009-01-14 | 65 | 67 | 65 | 66 | 1,332,000 | 660 |
| 2009-01-13 | 66 | 66 | 65 | 65 | 757,000 | 650 |
| 2009-01-09 | 68 | 68 | 66 | 67 | 1,052,000 | 670 |
| 2009-01-08 | 67 | 68 | 67 | 67 | 1,061,000 | 670 |
| 2009-01-07 | 68 | 71 | 67 | 69 | 3,952,000 | 690 |
| 2009-01-06 | 67 | 69 | 66 | 67 | 2,281,000 | 670 |
| 2009-01-05 | 68 | 69 | 67 | 67 | 966,000 | 670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
